New Providence Acquisition Corp. II (NPAB)
10.90
-0.40 (-3.54%)
Inactive · Last trade price
on Nov 8, 2024
NPAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Nov 8, 2024 | 11.03 | 11.05 | 10.90 | 10.90 | 10.90 | -3.54% | 1,142 |
| Nov 7, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 6, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 103 |
| Nov 5, 2024 | 11.48 | 11.48 | 11.20 | 11.20 | 11.20 | - | 477 |
| Nov 4, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | -1.32% | 1,652 |
| Nov 1, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 31, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 30, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 97 |
| Oct 29, 2024 | 11.51 | 11.51 | 11.35 | 11.35 | 11.35 | -1.30% | 899 |
| Oct 28, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 552 |
| Oct 25, 2024 | 11.84 | 11.84 | 11.50 | 11.50 | 11.50 | -5.51% | 1,784 |
| Oct 24, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 2 |
| Oct 23, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 1 |
| Oct 22, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 2 |
| Oct 21, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 2 |
| Oct 18, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 101 |
| Oct 17, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - | 1 |
| Oct 16, 2024 | 12.50 | 12.50 | 12.15 | 12.17 | 12.17 | -2.64% | 1,205 |
| Oct 15, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Oct 14, 2024 | 12.14 | 12.50 | 12.14 | 12.50 | 12.50 | 4.17% | 649 |
| Oct 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | 102 |
| Oct 10, 2024 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | 2.50% | 327 |
| Oct 9, 2024 | 12.15 | 13.50 | 12.00 | 12.00 | 12.00 | 6.57% | 8,146 |
| Oct 8, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 1 |
| Oct 7, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 38 |
| Oct 4, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Oct 3, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Oct 2, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | - |
| Oct 1, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -5.38% | 248 |
| Sep 30, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 5 |
| Sep 27, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 1 |
| Sep 26, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 6 |
| Sep 25, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 24, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 2 |
| Sep 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 3 |
| Sep 20, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 3 |
| Sep 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 18, 2024 | 13.30 | 13.30 | 11.80 | 11.90 | 11.90 | -11.13% | 5,867 |
| Sep 17, 2024 | 12.85 | 13.39 | 12.75 | 13.39 | 13.39 | 8.86% | 612 |
| Sep 16, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 2 |
| Sep 13, 2024 | 13.18 | 13.18 | 12.30 | 12.30 | 12.30 | -4.58% | 2,504 |
| Sep 12, 2024 | 13.79 | 13.79 | 12.75 | 12.89 | 12.89 | -1.38% | 1,433 |
| Sep 11, 2024 | 13.49 | 13.68 | 13.07 | 13.07 | 13.07 | 2.51% | 430 |
| Sep 10, 2024 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 1.92% | 954 |
| Sep 9, 2024 | 12.40 | 13.88 | 12.12 | 12.51 | 12.51 | 2.54% | 5,153 |
| Sep 6, 2024 | 12.11 | 13.84 | 11.70 | 12.20 | 12.20 | -7.72% | 8,785 |
| Sep 5, 2024 | 12.60 | 13.88 | 12.45 | 13.22 | 13.22 | - | 7,750 |
| Sep 4, 2024 | 13.50 | 14.00 | 13.10 | 13.22 | 13.22 | 5.76% | 13,477 |
| Sep 3, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 99 |
| Aug 30, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 29 |
| Aug 29, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 28, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2 |
| Aug 27, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 320 |
| Aug 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3 |
| Aug 22, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 18 |
| Aug 21, 2024 | 13.01 | 13.01 | 12.00 | 12.00 | 12.00 | -4.76% | 612 |
| Aug 20, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 2 |
| Aug 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Aug 16, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.91% | 205 |
| Aug 15, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| Aug 14, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | 4 |
| Aug 13, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| Aug 12, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| Aug 9, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - | - |
| Aug 8, 2024 | 12.02 | 12.02 | 12.00 | 12.01 | 12.01 | -5.43% | 801 |
| Aug 7, 2024 | 12.71 | 12.71 | 12.70 | 12.70 | 12.70 | -2.31% | 404 |
| Aug 6, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 5, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1 |
| Aug 2, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 12 |
| Aug 1, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 35 |
| Jul 31, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.18% | 199 |
| Jul 30, 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 5.30% | 182 |
| Jul 29, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -6.93% | 208 |
| Jul 26, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - | 170 |
| Jul 25, 2024 | 13.95 | 14.00 | 13.95 | 13.99 | 13.99 | -0.07% | 1,686 |
| Jul 24, 2024 | 13.98 | 14.00 | 13.96 | 14.00 | 14.00 | - | 713 |
| Jul 23, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | 465 |
| Jul 22, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 45 |
| Jul 19, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 8 |
| Jul 18, 2024 | 14.28 | 14.28 | 13.33 | 13.50 | 13.50 | 3.77% | 1,789 |
| Jul 17, 2024 | 12.51 | 14.00 | 12.50 | 13.01 | 13.01 | 2.04% | 8,477 |
| Jul 16, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | 125 |
| Jul 15, 2024 | 12.63 | 12.95 | 12.63 | 12.80 | 12.80 | 2.40% | 968 |
| Jul 12, 2024 | 13.49 | 13.50 | 12.50 | 12.50 | 12.50 | 1.21% | 1,194 |
| Jul 11, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 4 |
| Jul 10, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 2 |
| Jul 9, 2024 | 12.99 | 12.99 | 12.35 | 12.35 | 12.35 | -7.49% | 1,151 |
| Jul 8, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 193 |
| Jul 5, 2024 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | 9.07% | 840 |
| Jul 3, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - | 152 |
| Jul 2, 2024 | 12.26 | 12.26 | 12.24 | 12.24 | 12.24 | -8.66% | 443 |
| Jul 1, 2024 | 13.51 | 14.10 | 13.40 | 13.40 | 13.40 | 7.11% | 1,350 |
| Jun 28, 2024 | 12.99 | 12.99 | 12.51 | 12.51 | 12.51 | 1.42% | 1,436 |
| Jun 27, 2024 | 12.50 | 12.50 | 12.34 | 12.34 | 12.34 | -12.33% | 853 |
| Jun 26, 2024 | 12.88 | 14.73 | 12.88 | 14.07 | 14.07 | 15.80% | 2,316 |
| Jun 25, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Jun 24, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Jun 21, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |